Historical Price

Filter Dates:
Historical price from May 02, 2018 to Jun 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/05/2018to 04/06/2018)
42.50 42.75 39.75 40.75 14,400,300
Previous 4 weeks
(20/04/2018 to 18/05/2018)
41.25 43.25 39.25 42.00 38,309,800
Daily Historical Data
18/06/2018 41.25 41.25 40.50 40.75 651,700
15/06/2018 41.50 41.50 40.50 41.50 976,200
14/06/2018 41.25 41.50 40.75 41.50 1,191,000
13/06/2018 42.50 42.75 40.50 41.25 2,200,600
12/06/2018 42.00 42.75 42.00 42.25 973,300
11/06/2018 42.00 42.50 41.75 41.75 805,700
08/06/2018 41.00 42.50 40.75 41.75 3,821,200
07/06/2018 40.75 41.00 40.50 40.75 1,747,700
06/06/2018 40.75 41.50 40.25 40.25 1,365,000
05/06/2018 40.50 40.75 39.25 40.50 2,833,800
04/06/2018 40.75 41.00 40.25 40.75 1,194,200
01/06/2018 41.00 41.25 40.25 41.00 1,520,500
31/05/2018 40.75 41.50 39.75 41.50 3,548,000
30/05/2018 41.50 42.00 40.50 41.00 1,710,400
28/05/2018 41.75 42.25 41.50 42.00 1,065,700
25/05/2018 41.00 42.00 40.75 41.75 1,295,300
24/05/2018 41.50 42.50 40.75 41.50 1,698,100
23/05/2018 41.75 42.00 41.25 41.50 645,900
22/05/2018 42.00 42.25 41.75 41.75 622,000
21/05/2018 42.50 42.75 41.75 42.00 1,100,200
18/05/2018 42.00 42.75 41.75 42.00 2,074,900
17/05/2018 42.25 42.25 41.25 42.00 2,052,100
16/05/2018 42.25 42.50 41.50 42.25 1,618,400
15/05/2018 42.25 43.25 41.25 42.50 5,440,300
14/05/2018 41.75 42.00 41.50 41.50 1,076,200
11/05/2018 40.50 41.75 40.25 41.75 1,913,900
10/05/2018 41.50 41.50 39.25 40.00 2,861,600
09/05/2018 41.25 41.50 40.25 41.25 1,078,400
08/05/2018 42.00 42.00 40.75 41.00 1,291,500
07/05/2018 42.50 42.50 41.75 41.75 839,000
04/05/2018 42.00 42.50 41.50 41.75 699,600
03/05/2018 42.50 42.75 41.75 42.00 1,374,200
02/05/2018 41.50 42.75 41.25 42.50 3,740,200

Remark : Volume from SET main board.